Indicators

Agree Realty Corp (NY: ADC )

57.52 +0.30 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	58.57	59.46		59.41	614,185	+0.43(+0.72%)
Jan 28, 2022	56.79	58.99	56.43	58.99	697,500	+2.29(+4.03%)
Jan 27, 2022	57.69	58.28	56.36	56.70	740,184	-0.89(-1.54%)
Jan 26, 2022	59.05	59.72	57.36	57.59	523,517	-1.01(-1.72%)
Jan 25, 2022	58.00	58.93	57.50	58.59	502,714	-0.17(-0.29%)
Jan 24, 2022	57.69	58.95	56.96	58.76	736,487	+0.73(+1.26%)
Jan 21, 2022	58.39	59.36	58.01	58.03	674,739	-0.30(-0.51%)
Jan 20, 2022	60.03	60.26	58.25	58.33	610,909	-1.68(-2.79%)
Jan 19, 2022	60.76	61.28	59.98	60.00	392,196	-0.75(-1.24%)
Jan 18, 2022	61.34	61.37	60.66	60.75	388,000	-0.96(-1.56%)
Jan 14, 2022				61.71	0	-0.31(-0.50%)
Jan 13, 2022	61.81	62.24	61.52	62.02	348,426	+0.51(+0.82%)
Jan 12, 2022	61.57	62.08	61.49	61.52	481,216	-0.14(-0.22%)
Jan 11, 2022	62.38	62.45	61.52	61.65	644,776	-0.85(-1.36%)
Jan 10, 2022	62.48	62.59	61.71	62.50	489,828	-0.14(-0.22%)
Jan 07, 2022	63.05	63.42	62.47	62.64	519,874	-0.73(-1.16%)
Jan 06, 2022	63.39	63.89	62.95	63.37	341,452	+0.21(+0.33%)
Jan 05, 2022	64.59	64.89	62.93	63.16	558,708	-1.42(-2.20%)
Jan 04, 2022	64.18	65.14	63.95	64.58	453,301	+0.51(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.